股票概览
4.97
+0.2%
+0.01
4.95
开盘价
5.02
最高价
4.91
最低价
132,219
成交量
数据更新至: 2024-11-29
技术指标
4.95
MA5 (5日均线)
5.04
MA10 (10日均线)
5.31
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 4.95 | 5.02 | 4.91 | 4.97 | +0.2% | 132,219 | 65,710,220 |
| 2024-11-28 | 4.97 | 5.02 | 4.92 | 4.96 | +0.2% | 155,553 | 77,437,793 |
| 2024-11-27 | 4.9 | 4.95 | 4.77 | 4.95 | +0.41% | 148,919 | 72,344,475 |
| 2024-11-26 | 4.97 | 5.16 | 4.9 | 4.93 | -0.6% | 179,139 | 89,694,840 |
| 2024-11-25 | 4.9 | 4.97 | 4.83 | 4.96 | +2.27% | 207,263 | 101,454,653 |
| 2024-11-22 | 5.13 | 5.16 | 4.83 | 4.85 | -6.19% | 314,156 | 157,141,531 |
| 2024-11-21 | 5.11 | 5.22 | 5.02 | 5.17 | +0.39% | 364,092 | 186,103,811 |
| 2024-11-20 | 5.14 | 5.22 | 5.05 | 5.15 | -0.58% | 336,404 | 172,305,445 |
| 2024-11-19 | 5.29 | 5.44 | 4.99 | 5.18 | -2.45% | 488,191 | 252,569,141 |
| 2024-11-18 | 5.61 | 5.71 | 5.25 | 5.31 | -6.68% | 386,948 | 208,371,709 |
| 2024-11-15 | 6.1 | 6.29 | 5.62 | 5.69 | -8.37% | 561,399 | 331,806,631 |
| 2024-11-14 | 6.3 | 6.62 | 6.15 | 6.21 | -1.43% | 517,437 | 328,545,927 |
| 2024-11-13 | 6.34 | 6.58 | 6.1 | 6.3 | +1.94% | 700,174 | 443,267,370 |
| 2024-11-12 | 5.88 | 6.34 | 5.88 | 6.18 | +7.29% | 746,418 | 462,028,603 |
| 2024-11-11 | 5.36 | 5.85 | 5.36 | 5.76 | +6.67% | 370,914 | 210,491,933 |
| 2024-11-08 | 5.3 | 5.6 | 5.27 | 5.4 | +3.25% | 363,313 | 196,657,232 |
| 2024-11-07 | 5.21 | 5.3 | 5.13 | 5.23 | +0.38% | 281,388 | 146,500,230 |
| 2024-11-06 | 5.5 | 5.51 | 5.15 | 5.21 | +2.16% | 542,938 | 288,110,880 |
| 2024-11-05 | 4.65 | 5.1 | 4.63 | 5.1 | +9.91% | 180,401 | 90,024,838 |
| 2024-11-04 | 4.62 | 4.76 | 4.57 | 4.64 | -0.43% | 146,734 | 68,172,992 |
| 2024-11-01 | 4.88 | 4.91 | 4.64 | 4.66 | -4.9% | 197,904 | 94,053,850 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：